S&P 600 SmallCap 378217
935.46
Pkt
-8.86
Pkt
-0.94
%
Anzeige
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
A.O. Smith Corp. US8318652091 |
58.68 59.20 |
58.68 58.68 |
-0.52 -0.88 |
08:01:59 17.10.2025 |
1.16 1.70 |
6.35 10.10 |
-11.02 -13.74 |
||
|
AAR Corp. US0003611052 |
69.70 70.35 |
69.70 69.70 |
-0.65 -0.92 |
08:03:05 17.10.2025 |
0.60 0.96 |
0.00 0.00 |
7.90 14.31 |
||
|
Advanced Energy Industries Inc. US0079731008 |
162.00 163.00 |
162.00 162.00 |
-1.00 -0.61 |
08:15:33 17.10.2025 |
33.00 27.97 |
0.00 0.00 |
53.50 54.87 |
||
|
Agilysys Inc. US00847J1051 |
92.00 94.50 |
92.00 92.00 |
-2.50 -2.65 |
08:15:34 17.10.2025 |
-10.50 -10.40 |
0.00 0.00 |
-18.50 -16.97 |
||
|
Albany International Corp. US0123481089 |
48.00 48.40 |
47.60 48.40 |
-0.40 -0.83 |
21:55:02 17.10.2025 |
-2.50 -4.31 |
0.00 0.00 |
-12.00 -17.78 |
||
|
Allete Inc. US0185223007 |
57.50 57.50 |
57.00 57.50 |
0.00 0.00 |
21:55:02 17.10.2025 |
-1.50 -2.65 |
0.00 0.00 |
-3.50 -5.98 |
||
|
ANSYS Inc. US03662Q1058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
56.00 21.54 |
42.79 12.23 |
14.20 4.71 |
||
|
Applied Industrial Technologies Inc. US03820C1053 |
204.00 210.00 |
204.00 204.00 |
-6.00 -2.86 |
08:01:59 17.10.2025 |
4.00 1.85 |
0.00 0.00 |
16.00 7.84 |
||
|
Atmos Energy Corp. US0495601058 |
149.85 153.35 |
149.85 149.85 |
-3.50 -2.28 |
08:01:59 17.10.2025 |
24.36 15.73 |
22.88 14.64 |
35.25 24.49 |
||
|
Avid Technology Inc. US05367P1003 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.66 2.73 |
||
|
Avista US05379B1070 |
32.60 32.40 |
32.60 32.60 |
0.20 0.62 |
08:01:59 17.10.2025 |
-1.40 -4.38 |
0.00 0.00 |
-4.40 -12.57 |
||
|
Barnes Group Inc. US0678061096 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
2.80 6.48 |
0.00 0.00 |
16.80 57.53 |
||
|
Belden CDT Inc. US0774541066 |
97.50 97.00 |
94.50 97.50 |
0.50 0.52 |
16:55:15 17.10.2025 |
-5.00 -4.85 |
0.00 0.00 |
-10.00 -9.26 |
||
|
Benchmark Electronics Inc. (BEI) US08160H1014 |
35.00 34.00 |
35.00 35.00 |
1.00 2.94 |
08:15:33 17.10.2025 |
1.80 5.42 |
0.00 0.00 |
-4.80 -12.06 |
||
|
Brady Corp. US1046741062 |
64.00 64.00 |
64.00 64.00 |
0.00 0.00 |
08:03:05 17.10.2025 |
9.00 15.52 |
0.00 0.00 |
-1.50 -2.19 |
||
|
Brookline Bancorp Inc. US11373M1071 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.40 -4.30 |
0.00 0.00 |
-0.15 -1.66 |
||
|
Brooks Automation Inc. US1143401024 |
26.60 27.80 |
26.60 26.60 |
-1.20 -4.32 |
15:57:59 17.10.2025 |
17.00 61.15 |
0.00 0.00 |
3.80 9.27 |
||
|
Carpenter Technology Corp. US1442851036 |
200.00 206.00 |
200.00 200.00 |
-6.00 -2.91 |
11:46:48 17.10.2025 |
-18.00 -7.56 |
0.00 0.00 |
77.00 53.85 |
||
|
Casey's General Stores Inc US1475281036 |
470.00 478.00 |
470.00 470.00 |
-8.00 -1.67 |
10:24:51 17.10.2025 |
46.00 10.45 |
0.00 0.00 |
128.00 35.75 |
||
|
Cato Corp. US1492051065 |
3.06 3.36 |
3.06 3.14 |
-0.30 -8.93 |
15:12:19 17.10.2025 |
1.02 42.86 |
0.00 0.00 |
-1.40 -29.17 |
||
|
Centene Corp. US15135B1017 |
30.43 30.44 |
29.70 30.43 |
-0.02 -0.05 |
15:03:00 17.10.2025 |
5.38 17.69 |
-26.19 -42.26 |
-33.51 -48.35 |
||
|
Century Aluminum Co. US1564311082 |
27.83 27.63 |
27.11 27.91 |
0.20 0.72 |
21:55:02 17.10.2025 |
9.93 57.17 |
0.00 0.00 |
11.49 72.68 |
||
|
Chemed Corp. US16359R1032 |
364.00 372.00 |
364.00 364.00 |
-8.00 -2.15 |
08:15:33 17.10.2025 |
-28.00 -7.22 |
0.00 0.00 |
-185.00 -33.94 |
||
|
Children's Place Retail Stores Inc. US1689051076 |
6.45 6.95 |
6.45 6.45 |
-0.50 -7.19 |
08:03:05 17.10.2025 |
1.45 33.72 |
0.00 0.00 |
-4.95 -46.26 |
||
|
Christopher & Banks Corp. US1710461054 |
0.00 0.00 |
0.00 0.00 |
0.00 -99.00 |
23:20:00 16.10.2025 |
-0.02 -70.59 |
0.00 0.00 |
-0.07 -87.42 |
||
|
Coca-Cola Bottling Co. Consolidated US1910981026 |
112.00 107.00 |
110.00 112.00 |
5.00 4.67 |
15:36:47 17.10.2025 |
8.50 8.90 |
0.00 0.00 |
-15.00 -12.61 |
||
|
Cognex Corp. US1924221039 |
39.08 39.30 |
39.08 39.08 |
-0.22 -0.56 |
08:01:59 17.10.2025 |
8.00 27.99 |
0.00 0.00 |
0.21 0.58 |
||
|
Conmed Corp. US2074101013 |
38.60 38.20 |
38.20 38.60 |
0.40 1.05 |
21:55:02 17.10.2025 |
2.40 5.77 |
0.00 0.00 |
-15.00 -25.42 |
||
|
Constellation Brands Inc (A) US21036P1084 |
118.05 119.90 |
118.05 118.05 |
-1.85 -1.54 |
08:15:33 17.10.2025 |
-29.23 -17.39 |
-44.14 -24.12 |
-104.70 -42.98 |
||
|
Cooper Cos. Inc. US2166484020 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
38.50 12.30 |
-26.12 -7.36 |
30.80 9.60 |
||
|
CryoLife Inc. US2289031005 |
34.90 35.45 |
34.90 34.90 |
-0.55 -1.55 |
08:15:33 17.10.2025 |
-0.70 -2.63 |
0.00 0.00 |
1.80 7.45 |
||
|
Cullen-Frost Bankers Inc US2298991090 |
102.00 108.00 |
102.00 102.00 |
-6.00 -5.56 |
08:03:05 17.10.2025 |
-18.00 -15.93 |
0.00 0.00 |
-16.00 -14.41 |
||
|
Curtiss-Wright Corp. (A) US2315611010 |
464.00 476.00 |
464.00 464.00 |
-12.00 -2.52 |
08:01:59 17.10.2025 |
60.00 14.56 |
0.00 0.00 |
154.00 48.43 |
||
|
Daktronics Inc. US2342641097 |
16.00 16.95 |
16.00 16.23 |
-0.95 -5.60 |
10:07:03 17.10.2025 |
1.96 14.41 |
0.00 0.00 |
3.02 24.16 |
||
|
Digi International US2537981027 |
32.00 32.40 |
32.00 32.00 |
-0.40 -1.23 |
09:08:43 17.10.2025 |
7.80 28.06 |
0.00 0.00 |
8.80 32.84 |
||
|
East West Bancorp Inc. US27579R1041 |
79.50 86.50 |
79.50 79.50 |
-7.00 -8.09 |
08:03:05 17.10.2025 |
-10.00 -11.24 |
0.00 0.00 |
-5.50 -6.51 |
||
|
Ethan Allen Interiors Inc. US2976021046 |
27.37 27.35 |
27.24 27.57 |
0.02 0.07 |
22:15:01 17.10.2025 |
-4.80 -19.35 |
0.00 0.00 |
9.00 81.82 |
||
|
Factset Research Systems Inc. US3030751057 |
234.90 242.80 |
234.90 234.90 |
-7.90 -3.25 |
08:03:05 17.10.2025 |
-152.38 -34.92 |
-143.28 -33.54 |
-186.51 -39.64 |
||
|
First BanCorp US3189101062 |
47.67 46.32 |
46.40 47.75 |
1.35 2.91 |
02:00:00 18.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
First Republic Bank US33616C1009 |
0.23 0.25 |
0.00 0.00 |
-0.02 -8.00 |
16:30:06 05.06.2023 |
-131.00 -97.76 |
-114.05 -94.85 |
-142.00 -97.93 |
||
|
Flowers Foods Inc. US3434981011 |
10.80 10.60 |
10.60 10.80 |
0.20 1.89 |
15:01:48 17.10.2025 |
-2.30 -17.56 |
0.00 0.00 |
-10.40 -49.06 |
||
|
Forward Air Corp. US3498531017 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
15.20 89.41 |
0.00 0.00 |
13.70 74.05 |
||
|
Global Payments Inc. US37940X1028 |
70.56 73.12 |
70.56 70.56 |
-2.56 -3.50 |
08:03:05 17.10.2025 |
3.44 4.16 |
1.98 2.35 |
-15.64 -15.37 |
||
|
Group 1 Automotive Inc. US3989051095 |
362.00 370.00 |
362.00 362.00 |
-8.00 -2.16 |
08:03:05 17.10.2025 |
-44.00 -11.40 |
0.00 0.00 |
14.00 4.27 |
||
|
Haemonetics Corp. US4050241003 |
42.40 41.60 |
41.20 42.40 |
0.80 1.92 |
21:42:02 17.10.2025 |
-19.50 -30.71 |
32.79 56.21 |
-25.00 -36.23 |
||
|
Haverty Furniture Companies Inc. US4195961010 |
16.80 17.40 |
16.80 16.80 |
-0.60 -3.45 |
08:24:48 17.10.2025 |
0.70 4.00 |
0.00 0.00 |
-5.00 -21.55 |
||
|
Heartland Express Inc. US4223471040 |
7.15 6.90 |
7.15 7.15 |
0.25 3.62 |
08:15:33 17.10.2025 |
3.90 52.00 |
0.00 0.00 |
0.90 8.57 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
49.20 50.00 |
49.20 49.20 |
-0.80 -1.60 |
08:24:48 17.10.2025 |
5.80 14.87 |
0.00 0.00 |
10.00 28.74 |
||
|
Helix Energy Solutions Group Inc. US42330P1075 |
5.30 5.30 |
5.30 5.30 |
0.00 0.00 |
08:04:48 17.10.2025 |
0.35 6.42 |
0.00 0.00 |
-3.50 -37.63 |
||
|
IDEX Corp. US45167R1041 |
142.55 140.10 |
139.00 142.55 |
2.45 1.75 |
21:42:02 17.10.2025 |
-16.58 -9.22 |
-0.89 -0.54 |
-47.41 -22.51 |
